Historical price from Sep 09, 2025 to Dec 03, 2025
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (06/11/2025 to 19/11/2025) |
5.20 | 5.25 | 4.84 | 4.84 | 2,744,234 |
| Previous 4 weeks (07/10/2025 to 05/11/2025) |
5.40 | 5.45 | 5.20 | 5.20 | 2,862,290 |
| Daily Historical Data | |||||
| 03/12/2025 | 4.88 | 4.92 | 4.86 | 4.90 | 56,133 |
| 02/12/2025 | 4.90 | 4.94 | 4.84 | 4.86 | 139,000 |
| 01/12/2025 | 4.84 | 5.15 | 4.84 | 4.90 | 245,836 |
| 28/11/2025 | 4.86 | 4.86 | 4.84 | 4.84 | 44,110 |
| 27/11/2025 | 4.82 | 4.88 | 4.82 | 4.86 | 71,120 |
| 26/11/2025 | 4.88 | 4.88 | 4.82 | 4.82 | 136,627 |
| 25/11/2025 | 4.86 | 4.86 | 4.80 | 4.86 | 211,128 |
| 24/11/2025 | 4.86 | 4.88 | 4.84 | 4.86 | 84,285 |
| 21/11/2025 | 4.84 | 4.88 | 4.82 | 4.86 | 190,440 |
| 20/11/2025 | 4.84 | 4.90 | 4.84 | 4.88 | 87,144 |
| 19/11/2025 | 4.92 | 4.92 | 4.84 | 4.84 | 248,249 |
| 18/11/2025 | 4.98 | 4.98 | 4.88 | 4.90 | 303,058 |
| 17/11/2025 | 4.92 | 4.98 | 4.90 | 4.96 | 142,088 |
| 14/11/2025 | 4.90 | 5.00 | 4.90 | 4.96 | 311,454 |
| 13/11/2025 | 5.00 | 5.00 | 4.90 | 4.92 | 769,155 |
| 12/11/2025 | 5.15 | 5.15 | 5.00 | 5.05 | 669,381 |
| 11/11/2025 | 5.20 | 5.25 | 5.20 | 5.25 | 41,536 |
| 10/11/2025 | 5.25 | 5.25 | 5.20 | 5.20 | 124,209 |
| 07/11/2025 | 5.20 | 5.25 | 5.20 | 5.25 | 29,398 |
| 06/11/2025 | 5.20 | 5.25 | 5.15 | 5.25 | 105,706 |
| 05/11/2025 | 5.20 | 5.25 | 5.20 | 5.20 | 92,876 |
| 04/11/2025 | 5.20 | 5.25 | 5.20 | 5.25 | 112,527 |
| 03/11/2025 | 5.25 | 5.25 | 5.20 | 5.25 | 73,008 |
| 31/10/2025 | 5.25 | 5.25 | 5.20 | 5.25 | 32,727 |
| 30/10/2025 | 5.20 | 5.25 | 5.20 | 5.25 | 89,240 |
| 29/10/2025 | 5.30 | 5.30 | 5.20 | 5.20 | 114,483 |
| 28/10/2025 | 5.30 | 5.30 | 5.25 | 5.30 | 103,893 |
| 27/10/2025 | 5.25 | 5.30 | 5.25 | 5.25 | 237,298 |
| 24/10/2025 | 5.25 | 5.30 | 5.20 | 5.30 | 124,349 |
| 22/10/2025 | 5.35 | 5.35 | 5.20 | 5.25 | 383,229 |
| 21/10/2025 | 5.35 | 5.35 | 5.30 | 5.35 | 59,212 |
| 20/10/2025 | 5.35 | 5.35 | 5.30 | 5.35 | 50,465 |
| 17/10/2025 | 5.30 | 5.35 | 5.30 | 5.35 | 114,918 |
| 16/10/2025 | 5.30 | 5.35 | 5.25 | 5.35 | 153,291 |
| 15/10/2025 | 5.35 | 5.40 | 5.25 | 5.25 | 177,302 |
| 14/10/2025 | 5.40 | 5.45 | 5.30 | 5.30 | 472,432 |
| 10/10/2025 | 5.40 | 5.45 | 5.35 | 5.40 | 229,774 |
| 09/10/2025 | 5.40 | 5.45 | 5.35 | 5.40 | 82,229 |
| 08/10/2025 | 5.40 | 5.45 | 5.40 | 5.40 | 60,555 |
| 07/10/2025 | 5.40 | 5.45 | 5.35 | 5.40 | 98,482 |
| 06/10/2025 | 5.40 | 5.45 | 5.35 | 5.40 | 103,337 |
| 03/10/2025 | 5.40 | 5.45 | 5.40 | 5.40 | 75,171 |
| 02/10/2025 | 5.40 | 5.45 | 5.35 | 5.40 | 212,045 |
| 01/10/2025 | 5.35 | 5.45 | 5.35 | 5.40 | 272,488 |
| 30/09/2025 | 5.45 | 5.50 | 5.35 | 5.40 | 218,760 |
| 29/09/2025 | 5.40 | 5.45 | 5.35 | 5.45 | 45,314 |
| 26/09/2025 | 5.40 | 5.45 | 5.35 | 5.45 | 93,042 |
| 25/09/2025 | 5.45 | 5.45 | 5.35 | 5.40 | 93,229 |
| 24/09/2025 | 5.35 | 5.45 | 5.35 | 5.45 | 58,818 |
| 23/09/2025 | 5.45 | 5.45 | 5.30 | 5.35 | 390,752 |
| 22/09/2025 | 5.45 | 5.45 | 5.40 | 5.45 | 349,616 |
| 19/09/2025 | 5.45 | 5.50 | 5.40 | 5.40 | 197,240 |
| 18/09/2025 | 5.50 | 5.50 | 5.40 | 5.50 | 104,976 |
| 17/09/2025 | 5.45 | 5.50 | 5.40 | 5.50 | 198,212 |
| 16/09/2025 | 5.40 | 5.45 | 5.35 | 5.45 | 254,804 |
| 15/09/2025 | 5.40 | 5.40 | 5.35 | 5.40 | 98,569 |
| 12/09/2025 | 5.35 | 5.40 | 5.30 | 5.35 | 94,488 |
| 11/09/2025 | 5.25 | 5.35 | 5.25 | 5.30 | 135,600 |
| 10/09/2025 | 5.30 | 5.35 | 5.20 | 5.30 | 362,516 |
| 09/09/2025 | 5.30 | 5.35 | 5.25 | 5.25 | 149,572 |
Remark : Volume from SET main board.